名雕股份 sz.002830
22.65
-3.16%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.65 | 18.75 | 18.00 | 18.08 | -3.57% | 0.55 | 4.45% |
| 2025-09-16 | 19.00 | 19.40 | 18.42 | 18.75 | +1.24% | 1.03 | 8.21% |
| 2025-09-15 | 17.55 | 19.36 | 17.36 | 18.52 | +5.11% | 1.40 | 11.41% |
| 2025-09-12 | 17.81 | 18.16 | 17.42 | 17.62 | -1.01% | 0.45 | 3.79% |
| 2025-09-11 | 17.86 | 17.98 | 17.30 | 17.80 | -0.84% | 0.58 | 4.84% |
| 2025-09-10 | 17.97 | 18.06 | 17.68 | 17.95 | -0.17% | 0.44 | 3.66% |
| 2025-09-09 | 17.63 | 18.06 | 17.50 | 17.98 | +1.99% | 0.66 | 5.55% |
| 2025-09-08 | 17.09 | 17.75 | 16.92 | 17.63 | +4.07% | 0.66 | 5.68% |
| 2025-09-05 | 16.72 | 16.99 | 16.26 | 16.94 | +1.32% | 0.54 | 4.80% |
| 2025-09-04 | 16.58 | 17.38 | 16.38 | 16.72 | +1.77% | 0.56 | 4.96% |
| 2025-09-03 | 16.95 | 16.95 | 16.38 | 16.43 | -3.01% | 0.35 | 3.17% |
| 2025-09-02 | 17.07 | 17.23 | 16.56 | 16.94 | -0.76% | 0.56 | 4.96% |
| 2025-09-01 | 16.95 | 17.37 | 16.82 | 17.07 | +0.83% | 0.56 | 4.93% |
| 2025-08-29 | 17.33 | 17.35 | 16.86 | 16.93 | -0.88% | 0.62 | 5.41% |
| 2025-08-28 | 17.54 | 18.30 | 16.57 | 17.08 | -2.34% | 1.08 | 9.32% |
| 2025-08-27 | 18.21 | 18.45 | 17.46 | 17.49 | -4.43% | 1.16 | 9.69% |
| 2025-08-26 | 19.14 | 19.18 | 18.05 | 18.30 | -4.39% | 1.93 | 15.68% |
| 2025-08-25 | 17.45 | 19.14 | 17.45 | 19.14 | +10.00% | 0.77 | 6.13% |
| 2025-08-22 | 16.98 | 17.63 | 16.73 | 17.40 | +2.47% | 0.92 | 8.04% |
| 2025-08-21 | 16.69 | 17.29 | 16.52 | 16.98 | +1.74% | 0.99 | 8.77% |